ROSINTER RESTAURANTS ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	81.000	91.600	79.200	81.800	81.800	326,690
2023-07-04	80.800	81.600	78.200	80.800	80.800	16,270
2023-07-03	81.400	82.400	80.200	81.600	81.600	3,790
2023-06-30	83.000	83.000	80.400	81.800	81.800	2,560
2023-06-29	81.200	82.600	79.800	82.200	82.200	13,250
2023-06-28	81.200	83.000	80.800	81.600	81.600	9,280
2023-06-27	84.000	84.000	78.800	80.600	80.600	26,290
2023-06-26	80.600	81.800	79.000	81.800	81.800	15,410
2023-06-23	81.600	83.800	79.400	80.600	80.600	14,750
2023-06-22	80.200	84.400	78.400	80.800	80.800	52,230
2023-06-21	77.600	83.400	77.200	82.000	82.000	55,330
2023-06-20	77.000	78.200	76.600	77.400	77.400	9,030
2023-06-19	77.200	78.200	76.600	77.200	77.200	7,310
2023-06-16	77.200	77.400	76.400	76.800	76.800	3,010
2023-06-15	76.800	78.400	76.000	77.400	77.400	11,780
2023-06-14	77.000	77.600	76.800	77.400	77.400	4,730
2023-06-13	76.400	78.400	76.200	77.400	77.400	11,750
2023-06-09	76.200	77.600	75.400	76.400	76.400	10,970
2023-06-08	77.400	78.000	75.400	76.800	76.800	6,240
2023-06-07	76.000	78.200	75.400	78.000	78.000	12,180
2023-06-06	76.000	76.000	74.800	75.400	75.400	3,390
2023-06-05	76.000	76.800	75.000	76.000	76.000	4,890
2023-06-02	76.400	76.400	75.000	75.000	75.000	5,580
2023-06-01	74.600	77.600	74.400	76.000	76.000	8,180
2023-05-31	75.000	75.200	73.800	74.800	74.800	5,740
2023-05-30	75.800	77.000	75.200	75.400	75.400	5,810
2023-05-29	76.600	77.400	74.400	76.200	76.200	7,670
2023-05-26	76.400	78.600	74.800	76.600	76.600	29,260
2023-05-25	75.600	79.000	74.800	76.600	76.600	15,950
2023-05-24	77.400	77.400	75.600	75.600	75.600	5,160
2023-05-23	78.000	78.000	76.600	76.800	76.800	2,040
2023-05-22	75.400	81.000	74.600	77.800	77.800	41,060
2023-05-19	76.000	76.000	74.600	75.000	75.000	3,050
2023-05-18	75.400	77.000	74.800	76.000	76.000	6,170
2023-05-17	74.600	79.400	73.800	75.800	75.800	42,150
2023-05-16	74.000	74.800	74.000	74.400	74.400	4,570
2023-05-15	72.600	74.800	72.600	73.800	73.800	9,180
2023-05-12	74.600	75.000	72.000	73.200	73.200	9,120
2023-05-11	72.800	76.600	72.800	74.600	74.600	13,790
2023-05-10	71.400	73.000	70.600	72.600	72.600	8,260
2023-05-08	70.400	71.600	69.800	71.400	71.400	4,190
2023-05-05	73.200	73.400	69.400	70.200	70.200	21,400
2023-05-04	73.400	73.800	72.400	72.600	72.600	4,870
2023-05-03	75.200	75.200	72.000	72.800	72.800	15,700
2023-05-02	78.400	81.800	73.600	75.200	75.200	50,720
2023-04-28	77.200	81.200	76.600	78.200	78.200	35,750
2023-04-27	76.800	78.400	76.600	77.600	77.600	17,820
2023-04-26	77.400	78.600	76.200	77.400	77.400	29,770
2023-04-25	77.400	88.000	75.000	77.400	77.400	262,160
2023-04-24	77.000	79.400	76.800	78.600	78.600	11,330
2023-04-21	76.400	78.200	75.800	78.200	78.200	4,920
2023-04-20	77.600	77.800	75.400	77.800	77.800	13,600
2023-04-19	80.600	80.600	75.800	77.000	77.000	50,580
2023-04-18	81.000	86.200	78.600	80.200	80.200	208,520
2023-04-17	72.800	82.600	71.800	80.600	80.600	336,360
2023-04-14	71.600	72.600	71.200	72.000	72.000	3,040
2023-04-13	71.400	72.600	71.000	71.600	71.600	4,860
2023-04-12	71.200	72.400	70.600	72.200	72.200	6,180
2023-04-11	73.800	74.600	70.200	71.200	71.200	37,260
2023-04-10	72.800	74.000	72.600	72.800	72.800	13,950

← NewerPage 15 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.